Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 157.36 | 163.20 | 155.97 | 162.93 | 286,664 | +7.13(+4.58%) |
Nov 27, 2020 | 149.91 | 157.00 | 148.51 | 155.80 | 115,100 | +6.40(+4.28%) |
Nov 25, 2020 | 144.62 | 150.37 | 142.85 | 149.40 | 119,400 | +5.18(+3.59%) |
Nov 24, 2020 | 146.00 | 149.87 | 143.79 | 144.22 | 91,903 | -1.29(-0.89%) |
Nov 23, 2020 | 152.21 | 152.34 | 145.40 | 145.51 | 101,452 | -5.57(-3.69%) |
Nov 20, 2020 | 148.72 | 153.26 | 147.53 | 151.08 | 147,200 | +1.64(+1.10%) |
Nov 19, 2020 | 143.13 | 149.85 | 142.85 | 149.44 | 137,137 | +6.74(+4.72%) |
Nov 18, 2020 | 147.52 | 149.29 | 142.00 | 142.70 | 124,067 | -5.02(-3.40%) |
Nov 17, 2020 | 144.00 | 148.28 | 143.66 | 147.72 | 110,184 | +2.68(+1.85%) |
Nov 16, 2020 | 145.64 | 148.67 | 143.50 | 145.04 | 104,900 | +0.48(+0.33%) |
Nov 13, 2020 | 146.53 | 148.25 | 141.65 | 144.56 | 94,400 | -0.35(-0.24%) |
Nov 12, 2020 | 150.56 | 151.97 | 144.14 | 144.91 | 95,644 | -4.95(-3.30%) |
Nov 11, 2020 | 152.72 | 156.56 | 143.66 | 149.86 | 142,637 | -2.33(-1.53%) |
Nov 10, 2020 | 147.15 | 152.88 | 137.79 | 152.19 | 374,687 | +4.89(+3.32%) |
Nov 09, 2020 | 165.10 | 169.12 | 147.11 | 147.30 | 272,242 | -16.57(-10.11%) |
Nov 06, 2020 | 162.55 | 166.10 | 158.78 | 163.87 | 103,800 | +1.81(+1.12%) |
Nov 05, 2020 | 159.52 | 163.34 | 158.50 | 162.06 | 55,515 | +5.06(+3.22%) |
Nov 04, 2020 | 156.00 | 159.57 | 155.27 | 157.00 | 85,723 | +5.12(+3.37%) |
Nov 03, 2020 | 144.50 | 152.26 | 144.28 | 151.88 | 115,604 | +9.53(+6.69%) |
Nov 02, 2020 | 143.94 | 145.37 | 139.99 | 142.35 | 120,118 | -0.52(-0.36%) |
Oct 30, 2020 | 145.20 | 145.20 | 140.00 | 142.87 | 102,400 | -3.86(-2.63%) |
Oct 29, 2020 | 145.31 | 148.53 | 144.24 | 146.73 | 72,455 | +0.90(+0.62%) |
Oct 28, 2020 | 153.77 | 155.47 | 145.31 | 145.83 | 108,676 | -11.68(-7.42%) |
Oct 27, 2020 | 155.18 | 158.19 | 153.70 | 157.51 | 90,523 | +3.51(+2.28%) |
Oct 26, 2020 | 150.51 | 154.40 | 150.51 | 154.00 | 133,285 | +1.00(+0.65%) |
Oct 23, 2020 | 150.19 | 153.49 | 146.96 | 153.00 | 89,500 | +2.81(+1.87%) |
Oct 22, 2020 | 158.10 | 158.24 | 149.79 | 150.19 | 106,850 | -7.24(-4.60%) |
Oct 21, 2020 | 159.29 | 160.99 | 156.81 | 157.43 | 70,392 | -1.42(-0.89%) |
Oct 20, 2020 | 159.00 | 160.97 | 157.81 | 158.85 | 75,486 | -0.15(-0.09%) |
Oct 19, 2020 | 163.23 | 163.98 | 157.49 | 159.00 | 119,595 | -3.58(-2.20%) |
Oct 16, 2020 | 164.05 | 166.60 | 162.30 | 162.58 | 65,300 | -0.99(-0.61%) |
Oct 15, 2020 | 161.30 | 163.79 | 157.25 | 163.57 | 152,614 | -0.69(-0.42%) |
Oct 14, 2020 | 169.87 | 170.10 | 164.09 | 164.26 | 87,613 | -4.36(-2.59%) |
Oct 13, 2020 | 167.12 | 170.28 | 167.07 | 168.62 | 95,217 | +2.62(+1.58%) |
Oct 12, 2020 | 165.29 | 169.69 | 164.55 | 166.00 | 167,911 | +1.69(+1.03%) |
Oct 09, 2020 | 162.53 | 164.59 | 162.48 | 164.31 | 75,400 | +2.47(+1.53%) |
Oct 08, 2020 | 162.07 | 164.63 | 160.76 | 161.84 | 83,406 | +1.94(+1.21%) |
Oct 07, 2020 | 157.83 | 162.14 | 157.83 | 159.90 | 113,177 | +2.85(+1.81%) |
Oct 06, 2020 | 154.00 | 160.51 | 154.00 | 157.05 | 125,899 | +2.71(+1.76%) |
Oct 05, 2020 | 148.27 | 154.80 | 148.27 | 154.34 | 239,576 | +6.78(+4.59%) |
Oct 02, 2020 | 146.51 | 149.19 | 145.50 | 147.56 | 133,500 | -1.70(-1.14%) |
Oct 01, 2020 | 143.19 | 149.30 | 141.44 | 149.26 | 173,503 | +7.45(+5.25%) |
Sep 30, 2020 | 139.86 | 143.15 | 138.60 | 141.81 | 262,505 | +1.70(+1.21%) |
Sep 29, 2020 | 143.95 | 145.62 | 139.53 | 140.11 | 130,416 | -3.96(-2.75%) |
Sep 28, 2020 | 145.72 | 146.80 | 141.88 | 144.07 | 157,493 | +1.27(+0.89%) |
Sep 25, 2020 | 140.43 | 144.00 | 138.82 | 142.80 | 139,700 | +2.50(+1.78%) |
Sep 24, 2020 | 139.35 | 141.44 | 137.38 | 140.30 | 110,185 | +0.29(+0.21%) |
Sep 23, 2020 | 142.13 | 145.10 | 139.80 | 140.01 | 131,074 | -2.52(-1.77%) |
Sep 22, 2020 | 141.10 | 143.47 | 134.45 | 142.53 | 173,167 | +2.39(+1.71%) |
Sep 21, 2020 | 139.72 | 143.28 | 137.38 | 140.14 | 223,916 | -2.24(-1.57%) |
Sep 18, 2020 | 145.06 | 145.57 | 139.53 | 142.38 | 244,800 | -1.98(-1.37%) |
Sep 17, 2020 | 141.19 | 144.92 | 138.78 | 144.36 | 97,277 | -0.38(-0.26%) |
Sep 16, 2020 | 150.39 | 150.39 | 143.94 | 144.74 | 172,021 | -2.88(-1.95%) |
Sep 15, 2020 | 149.51 | 150.47 | 145.88 | 147.62 | 70,036 | +0.79(+0.54%) |
Sep 14, 2020 | 144.50 | 147.71 | 143.64 | 146.83 | 91,081 | +2.98(+2.07%) |
Sep 11, 2020 | 147.06 | 147.78 | 140.00 | 143.85 | 121,500 | -1.98(-1.36%) |
Sep 10, 2020 | 153.72 | 154.93 | 145.53 | 145.83 | 106,700 | -5.49(-3.63%) |
Sep 09, 2020 | 153.55 | 155.99 | 150.89 | 151.32 | 161,138 | +0.32(+0.21%) |
Sep 08, 2020 | 143.84 | 152.35 | 141.37 | 151.00 | 167,890 | -0.70(-0.46%) |
Sep 04, 2020 | 154.00 | 154.05 | 143.84 | 151.70 | 354,200 | -3.17(-2.05%) |
Sep 03, 2020 | 166.37 | 166.37 | 152.18 | 154.87 | 250,789 | -13.38(-7.95%) |
Sep 02, 2020 | 171.76 | 171.76 | 167.06 | 168.25 | 114,633 | -2.91(-1.70%) |